Identifier on Kraken: DOTGBP
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
5.1025 GBP |
9,847.5668 DOT |
5.0984 GBP |
4.9474 GBP |
5.2340 GBP |
5.0902 GBP |
| 2023-04-02 |
5.1766 GBP |
12,108.0987 DOT |
5.1656 GBP |
5.0250 GBP |
5.2217 GBP |
5.0946 GBP |
| 2023-04-01 |
5.0937 GBP |
3,631.0981 DOT |
5.1475 GBP |
5.0392 GBP |
5.1777 GBP |
5.1334 GBP |
| 2023-03-31 |
5.0651 GBP |
14,448.5573 DOT |
4.9540 GBP |
4.9297 GBP |
5.1522 GBP |
5.1327 GBP |
| 2023-03-30 |
4.9417 GBP |
9,158.5836 DOT |
5.0196 GBP |
4.8710 GBP |
5.1126 GBP |
4.9369 GBP |
| 2023-03-29 |
5.0247 GBP |
9,277.7007 DOT |
4.9158 GBP |
4.9090 GBP |
5.0938 GBP |
4.9723 GBP |
| 2023-03-28 |
4.8765 GBP |
24,238.5617 DOT |
4.7800 GBP |
4.7127 GBP |
4.9411 GBP |
4.8996 GBP |
| 2023-03-27 |
4.8874 GBP |
77,693.7991 DOT |
4.9340 GBP |
4.6944 GBP |
4.9693 GBP |
4.7683 GBP |
| 2023-03-26 |
4.9442 GBP |
38,266.5981 DOT |
4.8586 GBP |
4.8586 GBP |
4.9998 GBP |
4.9145 GBP |
| 2023-03-25 |
4.9025 GBP |
22,837.7994 DOT |
4.9358 GBP |
4.7844 GBP |
4.9744 GBP |
4.8190 GBP |
| 2023-03-24 |
4.9871 GBP |
18,568.8620 DOT |
5.1578 GBP |
4.8872 GBP |
5.1625 GBP |
4.9294 GBP |
| 2023-03-23 |
5.0568 GBP |
22,955.8996 DOT |
4.9374 GBP |
4.9000 GBP |
5.2011 GBP |
5.1251 GBP |
| 2023-03-22 |
5.0086 GBP |
15,383.1204 DOT |
5.2168 GBP |
4.8536 GBP |
5.2168 GBP |
4.9539 GBP |
| 2023-03-21 |
5.1261 GBP |
17,190.3694 DOT |
4.9705 GBP |
4.9264 GBP |
5.2832 GBP |
5.2371 GBP |
| 2023-03-20 |
5.1692 GBP |
14,601.9271 DOT |
5.3187 GBP |
4.9772 GBP |
5.3187 GBP |
4.9885 GBP |
| 2023-03-19 |
5.3666 GBP |
10,316.3886 DOT |
5.3000 GBP |
5.2124 GBP |
5.4641 GBP |
5.3581 GBP |
| 2023-03-18 |
5.2315 GBP |
22,183.3184 DOT |
5.4425 GBP |
5.1774 GBP |
5.5000 GBP |
5.2027 GBP |
| 2023-03-17 |
5.2867 GBP |
27,720.3013 DOT |
5.0004 GBP |
4.9857 GBP |
5.7800 GBP |
5.4320 GBP |
| 2023-03-16 |
4.9868 GBP |
7,819.4310 DOT |
4.8536 GBP |
4.7845 GBP |
5.0717 GBP |
5.0324 GBP |
| 2023-03-15 |
5.0899 GBP |
16,551.8656 DOT |
5.1216 GBP |
4.8265 GBP |
5.2266 GBP |
4.8970 GBP |
| 2023-03-14 |
5.2160 GBP |
70,712.1402 DOT |
4.9641 GBP |
4.9307 GBP |
5.3705 GBP |
5.0980 GBP |
| 2023-03-13 |
4.8843 GBP |
176,259.6185 DOT |
4.8804 GBP |
4.6476 GBP |
5.0303 GBP |
4.9925 GBP |
| 2023-03-12 |
4.6355 GBP |
51,894.1576 DOT |
4.5352 GBP |
4.4656 GBP |
4.7947 GBP |
4.7947 GBP |
| 2023-03-11 |
4.4869 GBP |
45,410.3345 DOT |
4.6722 GBP |
3.9760 GBP |
4.7480 GBP |
4.4981 GBP |
| 2023-03-10 |
4.5086 GBP |
12,215.3594 DOT |
4.4994 GBP |
4.3000 GBP |
4.6359 GBP |
4.6328 GBP |
| 2023-03-09 |
4.5470 GBP |
31,477.5627 DOT |
4.7251 GBP |
4.4285 GBP |
4.8631 GBP |
4.4979 GBP |
| 2023-03-08 |
4.8198 GBP |
39,170.9458 DOT |
4.9544 GBP |
4.6474 GBP |
5.0000 GBP |
4.7285 GBP |
| 2023-03-07 |
4.9100 GBP |
16,643.2326 DOT |
4.9073 GBP |
4.8380 GBP |
4.9869 GBP |
4.9044 GBP |
| 2023-03-06 |
4.9585 GBP |
14,300.7810 DOT |
4.9631 GBP |
4.8797 GBP |
5.0183 GBP |
4.9304 GBP |
| 2023-03-05 |
4.9951 GBP |
4,207.6080 DOT |
4.9199 GBP |
4.9091 GBP |
5.0257 GBP |
5.0127 GBP |
| 2023-03-04 |
4.9474 GBP |
6,116.7420 DOT |
5.0221 GBP |
4.7764 GBP |
5.0221 GBP |
4.8002 GBP |
| 2023-03-03 |
5.0172 GBP |
20,881.1646 DOT |
5.2902 GBP |
4.8596 GBP |
5.2902 GBP |
5.0079 GBP |
| 2023-03-02 |
5.2742 GBP |
14,161.5583 DOT |
5.4273 GBP |
5.2153 GBP |
5.4273 GBP |
5.2837 GBP |
| 2023-03-01 |
5.3877 GBP |
14,335.1568 DOT |
5.2800 GBP |
5.2800 GBP |
5.4677 GBP |
5.3943 GBP |
| 2023-02-28 |
5.3378 GBP |
6,067.6934 DOT |
5.4601 GBP |
5.2300 GBP |
5.4601 GBP |
5.2698 GBP |
| 2023-02-27 |
5.5468 GBP |
11,037.0916 DOT |
5.5829 GBP |
5.3929 GBP |
5.6282 GBP |
5.4598 GBP |
| 2023-02-26 |
5.5409 GBP |
12,720.5020 DOT |
5.4663 GBP |
5.4569 GBP |
5.6185 GBP |
5.5817 GBP |
| 2023-02-25 |
5.4655 GBP |
5,535.3892 DOT |
5.5546 GBP |
5.3307 GBP |
5.5550 GBP |
5.4654 GBP |
| 2023-02-24 |
5.6523 GBP |
11,152.8592 DOT |
5.8942 GBP |
5.4500 GBP |
5.9241 GBP |
5.4866 GBP |
| 2023-02-23 |
6.0251 GBP |
5,208.6583 DOT |
5.9692 GBP |
5.8500 GBP |
6.1206 GBP |
5.8616 GBP |
| 2023-02-22 |
5.8033 GBP |
6,995.5773 DOT |
5.9416 GBP |
5.7043 GBP |
5.9416 GBP |
5.8933 GBP |
| 2023-02-21 |
6.0513 GBP |
10,188.5908 DOT |
6.2753 GBP |
5.8963 GBP |
6.2753 GBP |
5.9441 GBP |
| 2023-02-20 |
6.2112 GBP |
9,048.9938 DOT |
6.2085 GBP |
6.0424 GBP |
6.2806 GBP |
6.2251 GBP |
| 2023-02-19 |
6.3107 GBP |
30,573.7343 DOT |
6.0089 GBP |
5.9790 GBP |
6.7000 GBP |
6.2226 GBP |
| 2023-02-18 |
6.0104 GBP |
6,515.8709 DOT |
6.0511 GBP |
5.9299 GBP |
6.1158 GBP |
6.0262 GBP |
| 2023-02-17 |
5.8522 GBP |
30,778.1692 DOT |
5.2750 GBP |
5.2750 GBP |
6.1480 GBP |
6.0248 GBP |
| 2023-02-16 |
5.5134 GBP |
8,761.8047 DOT |
5.5000 GBP |
5.3366 GBP |
5.6044 GBP |
5.3366 GBP |
| 2023-02-15 |
5.1929 GBP |
29,326.3036 DOT |
5.0778 GBP |
4.4079 GBP |
5.4619 GBP |
5.4453 GBP |
| 2023-02-14 |
5.0353 GBP |
8,796.2498 DOT |
5.0530 GBP |
4.9622 GBP |
5.1360 GBP |
5.1011 GBP |
| 2023-02-13 |
4.9707 GBP |
18,880.2789 DOT |
5.1327 GBP |
4.8596 GBP |
5.1672 GBP |
4.9620 GBP |